Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.22 14.98 14.07 14.82 563,268 +0.56(+3.94%)
Jan 30, 2003 14.35 14.43 14.14 14.26 326,102 +0.57(+4.15%)
Jan 29, 2003 13.94 13.94 13.31 13.69 401,594 -0.18(-1.29%)
Jan 28, 2003 14.10 14.10 13.52 13.87 421,843 -0.14(-1.01%)
Jan 27, 2003 13.94 14.22 13.70 14.01 375,512 -0.23(-1.65%)
Jan 24, 2003 14.63 14.63 14.14 14.25 236,679 +0.04(+0.30%)
Jan 23, 2003 14.51 14.58 14.04 14.20 221,775 +0.12(+0.88%)
Jan 22, 2003 14.02 14.30 14.01 14.08 161,512 +0.16(+1.15%)
Jan 21, 2003 14.10 14.35 13.89 13.92 472,711 -0.68(-4.65%)
Jan 17, 2003 14.66 14.78 14.55 14.60 186,298 -0.19(-1.25%)
Jan 16, 2003 14.88 14.94 14.66 14.78 268,107 -0.23(-1.56%)
Jan 15, 2003 15.43 15.43 15.00 15.02 294,513 -0.60(-3.83%)
Jan 14, 2003 15.56 15.70 15.40 15.62 189,700 -0.17(-1.09%)
Jan 13, 2003 15.85 15.91 15.45 15.79 628,391 +0.05(+0.31%)
Jan 10, 2003 15.72 15.97 15.62 15.74 175,606 +0.23(+1.51%)
Jan 09, 2003 15.46 15.65 15.40 15.51 167,506 +0.33(+2.15%)
Jan 08, 2003 15.02 15.34 14.91 15.18 200,554 +0.06(+0.37%)
Jan 07, 2003 15.07 15.30 14.75 15.12 318,974 -0.71(-4.48%)
Jan 06, 2003 15.56 15.83 15.09 15.83 301,803 -0.03(-0.19%)
Jan 03, 2003 15.78 15.96 15.64 15.86 181,762 +0.19(+1.18%)
Jan 02, 2003 15.38 15.73 15.36 15.68 155,842 +0.43(+2.83%)
Dec 31, 2002 15.12 15.25 14.97 15.25 140,290 +0.28(+1.86%)
Dec 30, 2002 15.06 15.09 14.78 14.97 258,225 +0.11(+0.71%)
Dec 27, 2002 14.99 15.09 14.75 14.86 231,171 -0.14(-0.91%)
Dec 26, 2002 15.06 15.31 14.94 15.00 150,172 -0.02(-0.12%)
Dec 24, 2002 15.00 15.19 14.96 15.02 90,719 -0.07(-0.45%)
Dec 23, 2002 15.00 15.14 14.65 15.09 209,463 +0.21(+1.41%)
Dec 20, 2002 14.69 14.99 14.57 14.88 234,249 +0.09(+0.63%)
Dec 19, 2002 14.90 15.23 14.54 14.78 306,501 -0.28(-1.88%)
Dec 18, 2002 15.33 15.40 14.94 15.07 452,461 -0.40(-2.56%)
Dec 17, 2002 15.49 15.74 15.28 15.46 158,272 -0.40(-2.53%)
Dec 16, 2002 15.40 15.91 15.36 15.86 322,052 +1.30(+8.90%)
Dec 13, 2002 14.83 15.01 14.57 14.57 227,283 -0.62(-4.07%)
Dec 12, 2002 15.09 15.54 14.97 15.19 374,864 +0.06(+0.37%)
Dec 11, 2002 15.24 15.52 14.81 15.13 290,463 -0.28(-1.84%)
Dec 10, 2002 15.40 15.49 14.99 15.41 214,485 -0.11(-0.72%)
Dec 09, 2002 15.49 15.73 15.33 15.52 176,902 -0.40(-2.52%)
Dec 06, 2002 15.62 16.17 15.62 15.93 190,996 -0.22(-1.38%)
Dec 05, 2002 16.51 16.73 15.98 16.15 330,800 -0.33(-2.02%)
Dec 04, 2002 16.42 16.51 16.04 16.48 214,161 -0.27(-1.62%)
Dec 03, 2002 16.57 16.95 16.40 16.75 325,292 -0.78(-4.44%)
Dec 02, 2002 18.33 18.33 17.38 17.53 193,912 -0.59(-3.24%)
Nov 29, 2002 17.75 18.19 17.69 18.12 68,363 +0.90(+5.20%)
Nov 27, 2002 17.13 17.67 17.13 17.22 224,529 +0.00(+0.00%)
Nov 26, 2002 17.35 17.50 17.22 17.22 127,330 -0.59(-3.29%)
Nov 25, 2002 17.90 17.90 17.53 17.81 121,174 -0.40(-2.20%)
Nov 22, 2002 18.21 18.67 18.14 18.21 163,618 -0.09(-0.51%)
Nov 21, 2002 18.06 18.54 18.04 18.30 202,984 +0.53(+2.99%)
Nov 20, 2002 17.07 17.77 17.07 17.77 152,602 +0.73(+4.27%)
Nov 19, 2002 17.28 17.40 16.98 17.04 91,205 +0.16(+0.95%)
Nov 18, 2002 17.44 17.58 16.75 16.88 121,822 -0.23(-1.37%)
Nov 15, 2002 16.69 17.23 16.61 17.12 225,339 -0.17(-0.96%)
Nov 14, 2002 17.28 17.47 17.01 17.28 192,130 +0.48(+2.83%)
Nov 13, 2002 16.95 17.24 16.73 16.81 188,404 -0.75(-4.29%)
Nov 12, 2002 17.19 17.90 17.11 17.56 200,554 +0.09(+0.53%)
Nov 11, 2002 17.32 17.84 17.27 17.47 121,012 -0.12(-0.70%)
Nov 08, 2002 17.65 17.84 17.57 17.59 93,959 -0.12(-0.70%)
Nov 07, 2002 18.12 18.12 17.59 17.72 123,766 -1.04(-5.56%)
Nov 06, 2002 18.21 18.76 17.84 18.76 250,449 +0.30(+1.64%)
Nov 05, 2002 18.22 18.78 18.22 18.46 244,455 +0.31(+1.70%)
Nov 04, 2002 17.51 18.15 17.49 18.15 220,641 +0.99(+5.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.